Delta Air Lines (DAL)

87.44
-1.15 (-1.30%)
NYSE· Last Trade: Aug 1st, 11:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Delta Air Lines (DAL)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202688.0288.5887.3287.444,772,29687.44
7/30/202687.8389.2686.2088.595,723,88488.59
7/29/202687.1388.5186.1286.255,461,26386.25
7/28/202686.9189.6986.2389.377,208,99289.37
7/27/202686.8788.5785.7486.677,591,44586.67
7/24/202682.6686.0182.4485.065,461,20485.06
7/23/202681.0682.1080.6481.978,058,86281.97
7/22/202683.5284.5982.9083.525,139,70883.52
7/21/202685.0085.3383.8184.634,030,17584.63
7/20/202684.7985.5083.8184.546,624,51684.54
7/17/202684.7886.0283.5684.176,462,94984.17
7/16/202685.3087.1985.0386.705,882,90286.70
7/15/202686.1686.4485.3185.966,790,34885.96
7/14/202687.0187.0884.8385.516,729,46685.51
7/13/202687.9388.0885.5086.198,571,22386.19
7/10/202687.9489.2085.3587.3910,939,25187.39
7/09/202687.9989.5987.7289.009,503,73289.00
7/08/202686.7987.5485.2887.298,720,15087.08
7/07/202691.4892.2088.1788.638,336,32388.41
7/06/202693.2995.5391.1391.686,341,80891.45
7/02/202694.9295.6891.9892.756,078,03492.52
7/01/202694.4794.5992.9593.066,114,41592.83
6/30/202693.0894.9892.3993.667,613,14693.43
6/29/202691.8493.2791.6593.176,425,72192.94
6/26/202692.2593.0791.9492.5711,457,28292.34
6/25/202691.4695.1491.0592.1111,818,21591.88
6/24/202688.4390.7187.6490.659,586,52390.43
6/23/202684.5386.9784.2586.727,033,78686.51
6/22/202684.5086.6384.1985.927,496,77785.71
6/18/202684.1385.0483.6784.1814,843,82283.97
6/17/202683.3884.0581.9082.2510,337,20882.05
6/16/202685.1085.7382.9383.1410,287,38582.94
6/15/202686.0587.3983.8984.079,782,96883.86
6/12/202683.1683.4480.9383.066,867,94582.86
6/11/202676.5181.9876.4081.837,968,98481.63
6/10/202679.3179.7776.4376.476,641,43676.28
6/09/202679.8681.8078.1181.177,694,62080.97
6/08/202679.5280.0178.2078.214,692,26678.02
6/05/202679.0680.0578.5479.425,067,58779.22
6/04/202680.2880.4478.8579.514,843,06579.31
6/03/202679.7079.9478.6078.785,270,29678.59
6/02/202681.3581.9379.6180.025,193,67879.82
6/01/202681.0781.8379.3081.477,336,88181.27
5/29/202682.9483.8382.3682.488,226,82582.28
5/28/202680.9083.0080.3482.497,692,56682.29
5/27/202680.7583.7580.7581.8011,971,40481.60
5/26/202678.1979.5978.0179.399,495,46179.19
5/22/202676.0377.1075.5176.146,440,88375.95
5/21/202672.9075.7072.6175.658,297,69575.46
5/20/202668.6574.9568.1674.1211,952,23073.94
5/19/202669.2269.2267.7667.765,733,46567.59
5/18/202671.0672.5369.4870.246,781,03670.07
5/15/202670.5370.9869.5670.237,336,05170.06
5/14/202672.0072.5371.0071.555,877,08071.37
5/13/202670.4971.3370.1271.054,529,67170.69
5/12/202670.5171.0070.0170.715,532,52770.35
5/11/202673.0573.0871.0971.206,679,21070.84
5/08/202673.4373.9372.7073.335,073,17272.96
5/07/202674.2474.9772.3073.118,300,93972.74
5/06/202674.3874.7572.7273.349,500,21372.97
5/05/202668.9371.3368.9170.868,240,62670.50
5/04/202668.6770.3967.8768.508,583,87268.15
5/01/202668.3070.7567.6068.989,132,00368.63